Loyalty Ventures Inc. - Common Stock (NQ: LYLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	3.660	3.660	3.375	3.570	1,789,764	-0.16(-4.29%)
Jun 29, 2022	3.910	4.001	3.630	3.730	1,412,071	-0.47(-11.19%)
Jun 28, 2022	4.350	4.740	4.170	4.200	775,727	-0.09(-2.10%)
Jun 27, 2022	4.440	4.720	4.260	4.290	682,142	-0.02(-0.46%)
Jun 24, 2022	4.500	4.570	4.300	4.310	3,117,216	-0.19(-4.22%)
Jun 23, 2022	4.590	4.840	4.460	4.500	816,116	-0.12(-2.60%)
Jun 22, 2022	4.780	4.880	4.510	4.620	635,080	-0.24(-4.94%)
Jun 21, 2022	5.270	5.390	4.850	4.860	632,009	-0.42(-7.95%)
Jun 17, 2022	4.980	5.400	4.800	5.280	2,579,027	+0.55(+11.63%)
Jun 16, 2022	5.110	5.111	4.705	4.730	551,730	-0.52(-9.90%)
Jun 15, 2022	5.200	5.350	4.990	5.250	651,164	+0.20(+3.96%)
Jun 14, 2022	4.800	5.274	4.760	5.050	588,132	+0.25(+5.21%)
Jun 13, 2022	5.340	5.700	4.790	4.800	938,961	-0.96(-16.67%)
Jun 10, 2022	6.020	6.520	5.610	5.760	678,075	-0.49(-7.84%)
Jun 09, 2022	5.890	7.170	5.880	6.250	3,201,647	+0.23(+3.82%)
Jun 08, 2022	9.800	9.800	4.510	6.020	7,238,160	-5.01(-45.42%)
Jun 07, 2022	10.94	11.39	10.73	11.03	212,518	-0.04(-0.36%)
Jun 06, 2022	10.58	11.20	10.54	11.07	292,844	+0.59(+5.63%)
Jun 03, 2022	11.40	11.40	10.31	10.48	238,702	-0.66(-5.92%)
Jun 02, 2022	10.69	11.26	10.51	11.14	182,595	+0.35(+3.24%)
Jun 01, 2022	10.78	11.41	10.71	10.79	187,323	+0.19(+1.79%)
May 31, 2022	10.39	10.85	10.20	10.60	361,644	+0.20(+1.92%)
May 27, 2022	10.98	11.21	10.35	10.40	165,998	-0.48(-4.41%)
May 26, 2022	10.99	11.14	10.76	10.88	164,033	-0.01(-0.09%)
May 25, 2022	10.73	11.10	10.35	10.89	174,568	+0.12(+1.11%)
May 24, 2022	11.03	11.03	10.51	10.77	320,720	-0.38(-3.41%)
May 23, 2022	11.96	11.96	10.54	11.15	251,995	-0.47(-4.04%)
May 20, 2022	12.13	12.74	11.48	11.62	240,966	-0.62(-5.07%)
May 19, 2022	11.64	12.56	11.60	12.24	258,035	+0.63(+5.43%)
May 18, 2022	11.65	12.44	11.46	11.61	325,440	-0.06(-0.51%)
May 17, 2022	11.00	11.90	11.00	11.67	385,715	+0.85(+7.86%)
May 16, 2022	10.51	10.88	10.33	10.82	337,882	+0.31(+2.95%)
May 13, 2022	10.60	11.27	10.23	10.51	415,415	+0.04(+0.38%)
May 12, 2022	9.830	10.51	9.830	10.47	374,463	+0.62(+6.29%)
May 11, 2022	10.08	10.47	9.780	9.850	353,484	-0.08(-0.81%)
May 10, 2022	10.22	10.30	9.435	9.930	509,361	-0.10(-1.00%)
May 09, 2022	10.22	10.31	9.640	10.03	457,300	-0.42(-4.02%)
May 06, 2022	10.29	11.07	10.07	10.45	297,435	+0.01(+0.10%)
May 05, 2022	11.07	11.15	9.950	10.44	403,906	-0.72(-6.45%)
May 04, 2022	11.06	11.54	10.48	11.16	465,821	+0.14(+1.27%)
May 03, 2022	11.47	11.47	10.52	11.02	423,086	-0.23(-2.04%)
May 02, 2022	12.81	12.94	11.20	11.25	361,051	-1.54(-12.04%)
Apr 29, 2022	14.20	14.56	12.31	12.79	596,257	-2.00(-13.52%)
Apr 28, 2022	14.42	14.88	14.14	14.79	430,224	+0.57(+4.01%)
Apr 27, 2022	14.64	15.01	14.05	14.22	147,445	-0.54(-3.66%)
Apr 26, 2022	15.30	15.51	14.67	14.76	149,898	-0.58(-3.78%)
Apr 25, 2022	14.99	15.58	14.77	15.34	178,840	+0.26(+1.72%)
Apr 22, 2022	14.93	15.34	14.78	15.08	182,425	+0.04(+0.27%)
Apr 21, 2022	15.65	16.02	14.88	15.04	222,044	-0.26(-1.70%)
Apr 20, 2022	16.03	16.05	15.15	15.30	153,019	-0.58(-3.65%)
Apr 19, 2022	14.69	15.99	14.69	15.88	221,104	+0.99(+6.65%)
Apr 18, 2022	14.90	15.27	14.78	14.89	206,919	-0.12(-0.80%)
Apr 14, 2022	15.17	15.98	15.01	15.01	175,533	-0.20(-1.31%)
Apr 13, 2022	15.38	15.52	14.96	15.21	166,599	+0.10(+0.66%)
Apr 12, 2022	15.32	15.89	14.96	15.11	203,173	-0.15(-0.98%)
Apr 11, 2022	15.48	15.91	15.23	15.26	143,851	-0.28(-1.80%)
Apr 08, 2022	15.27	16.01	15.06	15.54	190,315	+0.19(+1.24%)
Apr 07, 2022	15.79	15.79	14.79	15.35	226,635	-0.33(-2.10%)
Apr 06, 2022	15.85	15.90	15.39	15.68	235,003	-0.35(-2.18%)
Apr 05, 2022	16.46	16.56	15.76	16.03	336,577	-0.53(-3.20%)
Apr 04, 2022	16.30	16.90	16.17	16.56	213,995	+0.19(+1.16%)
Apr 01, 2022	16.77	16.77	15.90	16.37	321,467	-0.16(-0.97%)
Mar 31, 2022	17.32	18.00	16.45	16.53	224,795	-0.76(-4.40%)
Mar 30, 2022	17.70	17.70	16.75	17.29	207,125	-0.53(-2.97%)
Mar 29, 2022	17.55	18.71	17.55	17.82	262,072	+0.56(+3.24%)
Mar 28, 2022	17.68	17.68	16.55	17.26	237,258	-0.39(-2.21%)
Mar 25, 2022	18.13	18.13	17.23	17.65	194,125	-0.33(-1.84%)
Mar 24, 2022	18.52	19.00	17.94	17.98	149,295	-0.53(-2.86%)
Mar 23, 2022	19.23	19.30	18.14	18.51	240,826	-0.60(-3.14%)
Mar 22, 2022	20.01	20.24	19.08	19.11	171,164	-0.70(-3.53%)
Mar 21, 2022	18.93	19.96	18.62	19.81	301,438	+0.61(+3.18%)
Mar 18, 2022	19.36	20.14	19.01	19.20	587,149	-0.03(-0.16%)
Mar 17, 2022	19.71	19.72	18.61	19.23	186,424	-0.54(-2.73%)
Mar 16, 2022	19.17	20.07	19.14	19.77	134,340	+0.70(+3.67%)
Mar 15, 2022	19.16	19.47	18.96	19.07	218,698	+0.05(+0.26%)
Mar 14, 2022	18.92	19.90	18.59	19.02	243,042	+0.09(+0.48%)
Mar 11, 2022	19.05	19.46	18.51	18.93	264,774	-0.13(-0.68%)
Mar 10, 2022	18.56	19.15	18.31	19.06	187,579	-0.02(-0.10%)
Mar 09, 2022	18.29	19.35	17.96	19.08	226,932	+1.32(+7.43%)
Mar 08, 2022	18.36	19.00	17.13	17.76	179,635	-0.33(-1.82%)
Mar 07, 2022	19.08	19.64	18.04	18.09	210,596	-1.17(-6.07%)
Mar 04, 2022	20.74	20.89	19.00	19.26	232,898	-1.53(-7.36%)
Mar 03, 2022	21.83	21.83	20.56	20.79	285,160	-0.94(-4.33%)
Mar 02, 2022	22.11	22.52	21.68	21.73	284,088	-0.34(-1.54%)
Mar 01, 2022	24.15	24.22	22.01	22.07	349,503	-1.93(-8.04%)
Feb 28, 2022	24.67	24.88	23.48	24.00	262,981	-0.71(-2.87%)
Feb 25, 2022	24.66	25.00	23.76	24.71	230,446	-0.25(-1.00%)
Feb 24, 2022	24.07	25.04	23.32	24.96	377,069	+0.27(+1.09%)
Feb 23, 2022	24.31	25.12	24.31	24.69	244,872	+0.34(+1.40%)
Feb 22, 2022	24.39	24.61	23.75	24.35	236,494	-0.23(-0.94%)
Feb 18, 2022				24.58	0	-0.34(-1.36%)
Feb 17, 2022	25.00	25.35	24.52	24.92	284,210	-0.23(-0.91%)
Feb 16, 2022	24.10	25.49	23.86	25.15	223,302	+0.96(+3.97%)
Feb 15, 2022	24.53	24.71	23.90	24.19	346,336	-0.04(-0.17%)
Feb 14, 2022	25.16	25.53	24.04	24.23	367,965	-1.16(-4.57%)
Feb 11, 2022	26.88	26.88	24.93	25.39	306,333	-0.36(-1.40%)
Feb 10, 2022	25.63	27.14	24.90	25.75	376,633	-0.25(-0.96%)
Feb 09, 2022	25.40	26.12	25.32	26.00	188,182	+0.64(+2.52%)
Feb 08, 2022	24.04	25.57	23.80	25.36	380,631	+1.34(+5.58%)
Feb 07, 2022	23.88	24.29	23.69	24.02	367,564	+0.14(+0.59%)
Feb 04, 2022	25.76	25.98	22.71	23.88	599,204	-3.02(-11.23%)
Feb 03, 2022	27.13			26.90	356,519	-0.31(-1.14%)
Feb 02, 2022	28.31	28.31	26.45	27.21	426,593	-1.19(-4.19%)
Feb 01, 2022	29.46	29.57	28.39	28.40	272,737	-0.91(-3.10%)
Jan 31, 2022	29.41		28.90	29.31	383,391	+0.30(+1.03%)
Jan 28, 2022	29.63	29.75	28.80	29.01	280,306	-0.80(-2.68%)
Jan 27, 2022	29.90	31.34	29.41	29.81	324,016	-0.10(-0.33%)
Jan 26, 2022	31.86	32.55	29.73	29.91	221,277	-1.44(-4.59%)
Jan 25, 2022	33.11	33.70	31.10	31.35	284,678	-2.55(-7.52%)
Jan 24, 2022	31.02	34.17	30.26	33.90	409,860	+2.15(+6.77%)
Jan 21, 2022	30.87	32.55	30.00	31.75	314,306	+0.84(+2.72%)
Jan 20, 2022	30.28	31.55	29.67	30.91	168,414	+0.90(+3.00%)
Jan 19, 2022	30.78	31.35	29.75	30.01	180,732	-1.06(-3.41%)
Jan 18, 2022	31.75	32.51	30.99	31.07	208,240	-0.86(-2.69%)
Jan 14, 2022				31.93	0	-0.18(-0.56%)
Jan 13, 2022	32.09	32.61	31.85	32.11	164,331	+0.26(+0.82%)
Jan 12, 2022	31.74	31.93	30.69	31.85	148,513	+0.42(+1.34%)
Jan 11, 2022	31.51	31.67	30.88	31.43	113,044	+0.12(+0.38%)
Jan 10, 2022	30.56	31.79	29.87	31.31	207,822	+0.37(+1.20%)
Jan 07, 2022	31.62	32.03	30.87	30.94	308,136	-0.50(-1.59%)
Jan 06, 2022	31.68	32.91	31.35	31.44	196,996	-0.53(-1.66%)
Jan 05, 2022	32.37	33.69	31.82	31.97	201,927	-0.63(-1.93%)
Jan 04, 2022	32.12	32.88	31.84	32.60	209,232	+0.58(+1.81%)
Jan 03, 2022	29.96	32.69	29.96	32.02	141,555	+1.95(+6.48%)
Dec 31, 2021	29.74	30.30	29.12	30.07	174,180	+0.10(+0.33%)
Dec 30, 2021	29.83	30.00	29.40	29.97	306,083	+0.00(+0.00%)
Dec 29, 2021	29.48	30.49	29.13	29.97	229,353	+0.39(+1.32%)
Dec 28, 2021	29.66	29.89	29.11	29.58	332,214	-0.26(-0.87%)
Dec 27, 2021	29.91	30.19	29.64	29.84	348,685	-0.22(-0.73%)
Dec 23, 2021	30.39	30.74	29.93	30.06	118,357	-0.28(-0.92%)
Dec 22, 2021	29.76	31.20	29.70	30.34	194,507	+0.31(+1.03%)
Dec 21, 2021	28.78	30.43	28.25	30.03	239,671	+1.28(+4.45%)
Dec 20, 2021	29.68	30.01	28.12	28.75	445,432	-1.69(-5.55%)
Dec 17, 2021	27.96	31.49	26.92	30.44	1,349,161	+2.53(+9.06%)
Dec 16, 2021	29.02	29.02	27.64	27.91	279,879	-0.99(-3.43%)
Dec 15, 2021	29.21	29.27	27.30	28.90	402,775	-0.11(-0.38%)
Dec 14, 2021	29.31	30.11	28.83	29.01	516,877	-0.28(-0.96%)
Dec 13, 2021	28.27	30.01	28.10	29.29	467,534	+1.04(+3.68%)
Dec 10, 2021	30.50	30.91	28.06	28.25	355,713	-1.83(-6.08%)
Dec 09, 2021	30.69	30.95	29.83	30.08	421,293	-0.65(-2.12%)
Dec 08, 2021	30.03	31.48	30.03	30.73	204,506	+0.48(+1.59%)
Dec 07, 2021	30.52	30.87	30.03	30.25	379,305	-0.20(-0.66%)
Dec 06, 2021	30.18	32.61	29.68	30.45	446,663	+0.35(+1.16%)
Dec 03, 2021	30.00	30.43	28.29	30.10	290,165	+0.10(+0.33%)
Dec 02, 2021	28.40	31.08	28.37	30.00	414,234	+1.48(+5.19%)
Dec 01, 2021	28.77	29.85	28.04	28.52	514,813	-0.18(-0.63%)
Nov 30, 2021	29.86	30.00	28.51	28.70	303,092	-2.16(-7.00%)
Nov 29, 2021	30.56	31.75	27.69	30.86	505,179	+0.66(+2.19%)
Nov 26, 2021	31.18	31.50	29.55	30.20	179,455	-2.00(-6.21%)
Nov 24, 2021	32.57	32.90	31.99	32.20	174,757	-0.37(-1.13%)
Nov 23, 2021	32.87	33.45	32.10	32.57	586,627	-0.43(-1.31%)
Nov 22, 2021	32.87	33.50	32.28	33.00	244,507	+0.13(+0.40%)
Nov 19, 2021	34.12	34.44	32.41	32.87	242,509	-1.28(-3.75%)
Nov 18, 2021	33.14	34.25	33.14	34.15	863,270	+0.65(+1.94%)
Nov 17, 2021	31.60	35.43	31.60	33.50	689,277	+0.97(+2.98%)
Nov 16, 2021	32.52	34.20	31.70	32.53	540,947	-0.58(-1.75%)
Nov 15, 2021	34.02	34.49	31.78	33.11	469,026	-1.46(-4.22%)
Nov 12, 2021	33.50	36.75	33.30	34.57	559,225	+0.64(+1.89%)
Nov 11, 2021	35.64	36.86	33.49	33.93	1,523,799	-3.12(-8.42%)
Nov 10, 2021	39.01			37.05	821,730	-3.95(-9.63%)
Nov 09, 2021	47.01	48.70	38.01	41.00	1,200,942	-8.08(-16.46%)